Bk Harda Internasional Tbk Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-30 | 1,830.00 | 1,830.00 | 1,785.00 | 1,785.00 | 1,731.52 | 702,200 |
| 2023-01-27 | 1,870.00 | 1,885.00 | 1,795.00 | 1,800.00 | 1,746.07 | 968,700 |
| 2023-01-26 | 1,760.00 | 1,870.00 | 1,760.00 | 1,830.00 | 1,775.17 | 2,453,100 |
| 2023-01-25 | 1,700.00 | 1,795.00 | 1,700.00 | 1,760.00 | 1,707.26 | 1,177,900 |
| 2023-01-24 | 1,700.00 | 1,750.00 | 1,700.00 | 1,720.00 | 1,668.46 | 475,800 |
| 2023-01-20 | 1,700.00 | 1,715.00 | 1,680.00 | 1,700.00 | 1,649.06 | 533,400 |
| 2023-01-19 | 1,685.00 | 1,715.00 | 1,685.00 | 1,700.00 | 1,649.06 | 637,700 |
| 2023-01-18 | 1,690.00 | 1,695.00 | 1,660.00 | 1,685.00 | 1,634.51 | 289,500 |
| 2023-01-17 | 1,680.00 | 1,705.00 | 1,650.00 | 1,690.00 | 1,639.36 | 531,800 |
| 2023-01-16 | 1,655.00 | 1,680.00 | 1,655.00 | 1,670.00 | 1,619.96 | 250,000 |
| 2023-01-13 | 1,675.00 | 1,710.00 | 1,650.00 | 1,655.00 | 1,605.41 | 434,400 |
| 2023-01-12 | 1,640.00 | 1,720.00 | 1,620.00 | 1,675.00 | 1,624.81 | 982,400 |
| 2023-01-11 | 1,645.00 | 1,665.00 | 1,615.00 | 1,635.00 | 1,586.01 | 451,900 |
| 2023-01-10 | 1,710.00 | 1,720.00 | 1,645.00 | 1,645.00 | 1,595.71 | 660,300 |
| 2023-01-09 | 1,700.00 | 1,730.00 | 1,700.00 | 1,710.00 | 1,658.76 | 391,800 |
| 2023-01-06 | 1,640.00 | 1,705.00 | 1,640.00 | 1,695.00 | 1,644.21 | 587,500 |
| 2023-01-05 | 1,750.00 | 1,765.00 | 1,665.00 | 1,685.00 | 1,634.51 | 2,065,100 |
| 2023-01-04 | 1,775.00 | 1,795.00 | 1,750.00 | 1,760.00 | 1,707.26 | 333,100 |
| 2023-01-03 | 1,775.00 | 1,795.00 | 1,760.00 | 1,775.00 | 1,721.81 | 290,600 |
| 2023-01-02 | 1,775.00 | 1,795.00 | 1,740.00 | 1,775.00 | 1,721.81 | 413,600 |
| 2022-12-30 | 1,785.00 | 1,840.00 | 1,765.00 | 1,765.00 | 1,712.11 | 1,549,400 |
| 2022-12-29 | 1,780.00 | 1,790.00 | 1,760.00 | 1,785.00 | 1,731.52 | 382,400 |
| 2022-12-28 | 1,730.00 | 1,800.00 | 1,730.00 | 1,775.00 | 1,721.81 | 1,148,200 |
| 2022-12-27 | 1,720.00 | 1,745.00 | 1,720.00 | 1,720.00 | 1,668.46 | 638,400 |
| 2022-12-26 | 1,780.00 | 1,785.00 | 1,715.00 | 1,720.00 | 1,668.46 | 1,316,100 |
| 2022-12-23 | 1,775.00 | 1,790.00 | 1,765.00 | 1,775.00 | 1,721.81 | 443,200 |
| 2022-12-22 | 1,800.00 | 1,800.00 | 1,765.00 | 1,775.00 | 1,721.81 | 753,000 |
| 2022-12-21 | 1,775.00 | 1,805.00 | 1,775.00 | 1,790.00 | 1,736.37 | 701,900 |
| 2022-12-20 | 1,830.00 | 1,845.00 | 1,750.00 | 1,775.00 | 1,721.81 | 1,191,800 |
| 2022-12-19 | 1,900.00 | 1,920.00 | 1,820.00 | 1,830.00 | 1,775.17 | 1,142,100 |
| 2022-12-16 | 1,895.00 | 1,935.00 | 1,875.00 | 1,880.00 | 1,823.67 | 1,733,500 |
| 2022-12-15 | 1,910.00 | 1,940.00 | 1,835.00 | 1,895.00 | 1,838.22 | 1,500,100 |
| 2022-12-14 | 2,000.00 | 2,060.00 | 1,880.00 | 1,905.00 | 1,847.92 | 3,239,000 |
| 2022-12-13 | 1,780.00 | 2,060.00 | 1,775.00 | 2,000.00 | 1,940.07 | 6,605,300 |
| 2022-12-12 | 1,830.00 | 1,835.00 | 1,775.00 | 1,780.00 | 1,726.67 | 1,037,100 |
| 2022-12-09 | 1,850.00 | 1,880.00 | 1,780.00 | 1,830.00 | 1,775.17 | 987,200 |
| 2022-12-08 | 1,880.00 | 1,910.00 | 1,780.00 | 1,840.00 | 1,784.87 | 967,100 |
| 2022-12-07 | 1,885.00 | 1,910.00 | 1,825.00 | 1,880.00 | 1,823.67 | 989,300 |
| 2022-12-06 | 1,955.00 | 1,960.00 | 1,820.00 | 1,880.00 | 1,823.67 | 2,441,100 |
| 2022-12-05 | 2,040.00 | 2,070.00 | 1,950.00 | 1,955.00 | 1,896.42 | 2,880,200 |
| 2022-12-02 | 2,070.00 | 2,080.00 | 2,010.00 | 2,040.00 | 1,978.87 | 1,029,100 |
| 2022-12-01 | 2,070.00 | 2,160.00 | 2,060.00 | 2,060.00 | 1,998.28 | 1,613,900 |
| 2022-11-30 | 2,140.00 | 2,180.00 | 2,030.00 | 2,060.00 | 1,998.28 | 2,662,300 |
| 2022-11-29 | 2,160.00 | 2,180.00 | 2,130.00 | 2,140.00 | 2,075.88 | 1,007,300 |
| 2022-11-28 | 2,140.00 | 2,240.00 | 2,140.00 | 2,150.00 | 2,085.58 | 2,350,100 |
| 2022-11-25 | 2,300.00 | 2,320.00 | 2,140.00 | 2,140.00 | 2,075.88 | 4,570,500 |
| 2022-11-24 | 2,350.00 | 2,370.00 | 2,270.00 | 2,290.00 | 2,221.38 | 2,598,800 |
| 2022-11-23 | 2,340.00 | 2,390.00 | 2,270.00 | 2,330.00 | 2,260.19 | 3,897,500 |
| 2022-11-22 | 2,380.00 | 2,430.00 | 2,330.00 | 2,350.00 | 2,279.59 | 2,044,100 |
| 2022-11-21 | 2,370.00 | 2,480.00 | 2,340.00 | 2,380.00 | 2,308.69 | 4,218,900 |
| 2022-11-18 | 2,420.00 | 2,480.00 | 2,370.00 | 2,370.00 | 2,298.99 | 2,523,900 |
| 2022-11-17 | 2,450.00 | 2,490.00 | 2,420.00 | 2,420.00 | 2,347.49 | 2,299,400 |
| 2022-11-16 | 2,430.00 | 2,520.00 | 2,400.00 | 2,440.00 | 2,366.89 | 5,997,700 |
| 2022-11-15 | 2,410.00 | 2,480.00 | 2,320.00 | 2,430.00 | 2,357.19 | 7,227,800 |
| 2022-11-14 | 2,520.00 | 2,520.00 | 2,390.00 | 2,410.00 | 2,337.79 | 5,717,600 |
| 2022-11-11 | 2,440.00 | 2,580.00 | 2,400.00 | 2,460.00 | 2,386.29 | 21,342,800 |
| 2022-11-10 | 2,390.00 | 2,480.00 | 2,350.00 | 2,360.00 | 2,289.29 | 4,936,500 |
| 2022-11-09 | 2,310.00 | 2,440.00 | 2,260.00 | 2,400.00 | 2,328.09 | 5,361,000 |
| 2022-11-08 | 2,400.00 | 2,430.00 | 2,300.00 | 2,310.00 | 2,240.78 | 3,475,300 |
| 2022-11-07 | 2,180.00 | 2,450.00 | 2,160.00 | 2,390.00 | 2,318.39 | 10,005,900 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-06 | 13.2800 IDR |
| 2025-04-22 | 10.7400 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.